45,240€
0,28%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 45,23 | 45,66 | 44,63 | 45,21 | 0,21% | 1.272,00 |
| 21.01.2025 | 47,74 | 47,74 | 44,25 | 45,12 | -4,01% | 4.073,00 |
| 20.01.2025 | 45,37 | 48,00 | 45,37 | 47,00 | 3,80% | 8.558,00 |
| 17.01.2025 | 45,42 | 46,02 | 45,28 | 45,28 | 0,62% | 1.915,00 |
| 16.01.2025 | 44,88 | 45,00 | 43,87 | 45,00 | 1,26% | 8.685,00 |
| 15.01.2025 | 43,56 | 44,44 | 42,92 | 44,44 | 1,23% | 2.121,00 |
| 14.01.2025 | 43,55 | 44,66 | 43,35 | 43,90 | -0,39% | 3.575,00 |
| 13.01.2025 | 42,79 | 44,07 | 41,90 | 44,07 | 4,64% | 2.590,00 |
| 10.01.2025 | 42,85 | 43,43 | 41,90 | 42,12 | -3,41% | 1.509,00 |
| 09.01.2025 | 41,80 | 44,00 | 41,64 | 43,60 | 3,86% | 2.442,00 |
| 08.01.2025 | 42,51 | 42,76 | 41,76 | 41,98 | -0,46% | 4.138,00 |
| 07.01.2025 | 41,44 | 42,18 | 41,17 | 42,18 | 1,24% | 359,00 |
| 06.01.2025 | 41,67 | 41,69 | 40,81 | 41,66 | 0,93% | 925,00 |
| 03.01.2025 | 40,52 | 41,28 | 40,46 | 41,28 | 1,60% | 1.746,00 |
| 02.01.2025 | 39,35 | 40,67 | 39,35 | 40,63 | 4,88% | 316,00 |
| 30.12.2024 | 39,31 | 39,31 | 38,66 | 38,74 | -0,87% | 255,00 |
| 27.12.2024 | 38,95 | 39,58 | 38,95 | 39,08 | 1,34% | 472,00 |
| 23.12.2024 | 39,24 | 39,24 | 38,40 | 38,56 | 1,05% | 859,00 |
| 20.12.2024 | 38,41 | 38,41 | 37,70 | 38,16 | -0,53% | 645,00 |
| 19.12.2024 | 38,57 | 38,84 | 38,04 | 38,37 | -3,05% | 2.444,00 |
| 18.12.2024 | 39,21 | 39,78 | 39,17 | 39,57 | -0,10% | 119,00 |
| 17.12.2024 | 39,98 | 40,02 | 39,33 | 39,61 | -0,25% | 570,00 |
| 16.12.2024 | 40,52 | 40,62 | 39,71 | 39,71 | -1,91% | 1.553,00 |
| 13.12.2024 | 40,05 | 40,49 | 40,05 | 40,49 | -0,27% | 1.001,00 |
| 12.12.2024 | 40,63 | 40,66 | 40,28 | 40,60 | 1,50% | 934,00 |
| 11.12.2024 | 38,96 | 40,00 | 38,62 | 40,00 | 1,83% | 1.018,00 |
| 10.12.2024 | 39,01 | 39,28 | 38,61 | 39,28 | -0,71% | 1.479,00 |
| 09.12.2024 | 38,30 | 39,64 | 38,30 | 39,56 | 0,14% | 2.279,00 |
| 06.12.2024 | 40,47 | 40,52 | 39,47 | 39,50 | -1,90% | 1.161,00 |
| 05.12.2024 | 40,24 | 40,77 | 39,40 | 40,27 | -0,38% | 3.271,00 |
| 04.12.2024 | 42,19 | 42,19 | 40,17 | 40,42 | -2,07% | 933,00 |
| 03.12.2024 | 41,27 | 41,28 | 41,27 | 41,28 | -0,85% | 134,00 |
| 02.12.2024 | 41,89 | 42,28 | 41,25 | 41,63 | 0,02% | 3.809,00 |
| 29.11.2024 | 42,02 | 42,02 | 41,50 | 41,62 | 1,29% | 810,00 |
| 28.11.2024 | 41,70 | 41,76 | 41,09 | 41,09 | -0,53% | 275,00 |
| 27.11.2024 | 41,52 | 41,52 | 41,31 | 41,31 | -0,51% | 252,00 |
| 26.11.2024 | 41,29 | 41,94 | 41,17 | 41,52 | 0,17% | 3.268,00 |
| 25.11.2024 | 42,78 | 42,98 | 41,17 | 41,45 | -2,50% | 1.801,00 |
| 22.11.2024 | 43,12 | 44,07 | 42,52 | 42,52 | -0,80% | 3.426,00 |
| 21.11.2024 | 41,70 | 42,98 | 41,70 | 42,86 | 2,17% | 2.053,00 |
| 20.11.2024 | 40,92 | 41,95 | 40,02 | 41,95 | 3,93% | 1.937,00 |
| 19.11.2024 | 41,06 | 41,10 | 40,01 | 40,37 | -0,94% | 484,00 |
| 18.11.2024 | 40,98 | 41,78 | 40,31 | 40,75 | 0,16% | 1.499,00 |
| 15.11.2024 | 40,95 | 41,53 | 40,27 | 40,69 | -0,07% | 1.186,00 |
| 14.11.2024 | 40,54 | 41,42 | 40,54 | 40,72 | -0,23% | 2.024,00 |
| 13.11.2024 | 40,63 | 41,91 | 40,63 | 40,81 | -0,84% | 914,00 |
| 12.11.2024 | 41,60 | 42,55 | 41,12 | 41,16 | -0,88% | 9.638,00 |
| 11.11.2024 | 40,49 | 41,59 | 40,15 | 41,52 | 3,93% | 7.777,00 |
| 08.11.2024 | 40,32 | 40,71 | 39,82 | 39,95 | 0,38% | 4.008,00 |
| 07.11.2024 | 40,11 | 40,70 | 38,84 | 39,80 | -0,35% | 2.100,00 |
| 06.11.2024 | 36,84 | 40,24 | 36,76 | 39,94 | 13,18% | 6.862,00 |
| 05.11.2024 | 35,42 | 35,44 | 35,00 | 35,29 | 0,24% | 198,00 |
| 04.11.2024 | 34,89 | 35,29 | 34,68 | 35,21 | 0,51% | 1.664,00 |
| 01.11.2024 | 35,21 | 35,41 | 34,83 | 35,03 | 0,42% | 1.169,00 |
| 31.10.2024 | 34,67 | 35,11 | 34,40 | 34,88 | 1,22% | 1.820,00 |
| 30.10.2024 | 34,50 | 34,69 | 34,26 | 34,46 | 1,44% | 1.138,00 |
| 29.10.2024 | 35,00 | 35,00 | 33,91 | 33,97 | -2,13% | 1.897,00 |
| 28.10.2024 | 35,00 | 35,00 | 33,92 | 34,71 | 0,38% | 1.283,00 |
| 25.10.2024 | 34,26 | 34,58 | 34,26 | 34,58 | 2,55% | 95,00 |
| 24.10.2024 | 34,50 | 35,00 | 33,72 | 33,72 | -2,20% | 2.835,00 |
| 23.10.2024 | 33,48 | 34,48 | 33,48 | 34,48 | 2,80% | 234,00 |
| 22.10.2024 | 33,62 | 33,62 | 33,54 | 33,54 | -0,42% | 1.340,00 |
| 21.10.2024 | 34,19 | 34,19 | 33,53 | 33,68 | 0,82% | 622,00 |
| 18.10.2024 | 33,51 | 33,51 | 33,41 | 33,41 | -1,59% | 514,00 |
| 17.10.2024 | 33,95 | 33,95 | 33,80 | 33,95 | 0,43% | 140,00 |
| 16.10.2024 | 33,28 | 33,80 | 33,28 | 33,80 | 0,70% | 299,00 |
| 15.10.2024 | 34,37 | 34,37 | 33,55 | 33,57 | -2,27% | 1.408,00 |
| 14.10.2024 | 34,75 | 34,75 | 34,35 | 34,35 | -0,23% | 461,00 |
| 11.10.2024 | 34,43 | 34,43 | 34,43 | 34,43 | -1,05% | 25,00 |
| 10.10.2024 | 34,60 | 34,80 | 34,19 | 34,79 | 0,71% | 678,00 |
| 09.10.2024 | 34,35 | 34,55 | 34,03 | 34,55 | 1,42% | 452,00 |
| 08.10.2024 | 34,77 | 34,78 | 33,67 | 34,06 | -1,62% | 1.357,00 |
| 07.10.2024 | 34,74 | 34,81 | 34,50 | 34,62 | 0,54% | 440,00 |
| 04.10.2024 | 34,31 | 34,48 | 34,31 | 34,44 | 0,94% | 1.126,00 |
| 03.10.2024 | 33,70 | 34,24 | 33,70 | 34,12 | 1,46% | 1.025,00 |
| 02.10.2024 | 32,85 | 33,63 | 32,85 | 33,63 | 0,78% | 595,00 |
| 01.10.2024 | 32,69 | 33,37 | 32,59 | 33,37 | 2,72% | 297,00 |
| 30.09.2024 | 32,64 | 32,64 | 32,20 | 32,48 | 1,91% | 272,00 |
| 27.09.2024 | 31,41 | 31,98 | 31,41 | 31,87 | 2,91% | 302,00 |
| 26.09.2024 | 32,21 | 32,21 | 30,90 | 30,97 | -4,10% | 3.430,00 |
| 25.09.2024 | 32,94 | 32,94 | 32,30 | 32,30 | -2,42% | 386,00 |
| 24.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 1,57% | 30,00 |
| 23.09.2024 | 32,58 | 32,65 | 32,58 | 32,59 | 1,01% | 253,00 |
| 20.09.2024 | 32,23 | 32,26 | 32,02 | 32,26 | -0,77% | 210,00 |
| 19.09.2024 | 31,38 | 33,13 | 31,38 | 32,51 | 3,60% | 1.306,00 |
| 18.09.2024 | 31,01 | 31,43 | 31,00 | 31,38 | 0,88% | 305,00 |
| 17.09.2024 | 30,35 | 31,19 | 30,32 | 31,11 | 2,27% | 1.388,00 |
| 16.09.2024 | 29,88 | 30,42 | 29,62 | 30,42 | 0,18% | 2.097,00 |
| 13.09.2024 | 30,36 | 30,36 | 30,36 | 30,36 | 0,10% | 31,00 |
| 12.09.2024 | 30,33 | 30,33 | 30,33 | 30,33 | 3,11% | 1,00 |
| 11.09.2024 | 29,50 | 29,50 | 29,42 | 29,42 | -2,28% | 925,00 |
| 10.09.2024 | 30,25 | 30,28 | 29,94 | 30,10 | -1,84% | 364,00 |
| 09.09.2024 | 30,97 | 30,97 | 30,49 | 30,67 | 1,27% | 137,00 |
| 06.09.2024 | 30,31 | 30,31 | 30,28 | 30,28 | -3,24% | 106,00 |
| 05.09.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 1,62% | 3,00 |
| 04.09.2024 | 30,57 | 30,80 | 30,46 | 30,80 | 0,08% | 728,00 |
| 03.09.2024 | 31,50 | 31,50 | 30,73 | 30,77 | -2,47% | 371,00 |
| 02.09.2024 | 32,06 | 32,06 | 31,54 | 31,55 | 0,00% | 342,00 |
| 30.08.2024 | 32,34 | 32,34 | 31,55 | 31,55 | -0,89% | 90,00 |
| 29.08.2024 | 31,53 | 32,24 | 31,22 | 31,83 | 0,64% | - |